8,819$
2,19%
Echtzeit-Aktienkurs Mizuho Financial Group
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 8,70 | 8,89 | 8,69 | 8,82 | 2,20% | 6.274.977,00 |
| 16.04.2026 | 8,74 | 8,74 | 8,59 | 8,63 | -1,93% | 3.663.737,00 |
| 15.04.2026 | 8,75 | 8,81 | 8,74 | 8,80 | 1,27% | 3.797.181,00 |
| 14.04.2026 | 8,63 | 8,70 | 8,62 | 8,69 | 0,46% | 2.727.853,00 |
| 13.04.2026 | 8,47 | 8,66 | 8,44 | 8,65 | 0,23% | 3.661.513,00 |
| 10.04.2026 | 8,62 | 8,65 | 8,57 | 8,63 | 0,35% | 3.074.925,00 |
| 09.04.2026 | 8,51 | 8,68 | 8,45 | 8,60 | -2,27% | 6.415.263,00 |
| 08.04.2026 | 8,79 | 8,87 | 8,72 | 8,80 | 6,67% | 5.689.283,00 |
| 07.04.2026 | 8,17 | 8,26 | 8,05 | 8,25 | 0,61% | 5.946.164,00 |
| 06.04.2026 | 8,16 | 8,23 | 8,15 | 8,20 | 0,49% | 3.268.172,00 |
| 02.04.2026 | 7,91 | 8,23 | 7,91 | 8,16 | -2,63% | 5.314.996,00 |
| 01.04.2026 | 8,27 | 8,43 | 8,27 | 8,38 | 5,54% | 10.111.024,00 |
| 31.03.2026 | 7,75 | 7,97 | 7,71 | 7,94 | 4,06% | 5.423.434,00 |
| 30.03.2026 | 7,69 | 7,74 | 7,58 | 7,63 | 0,00% | 5.121.905,00 |
| 27.03.2026 | 7,75 | 7,78 | 7,60 | 7,63 | -1,93% | 5.168.809,00 |
| 26.03.2026 | 7,83 | 7,90 | 7,76 | 7,78 | -2,26% | 3.651.521,00 |
| 25.03.2026 | 8,05 | 8,08 | 7,90 | 7,96 | 1,92% | 5.292.999,00 |
| 24.03.2026 | 7,72 | 7,89 | 7,70 | 7,81 | 0,77% | 7.318.285,00 |
| 23.03.2026 | 7,81 | 7,87 | 7,69 | 7,75 | 2,11% | 7.209.867,00 |
| 20.03.2026 | 7,74 | 7,79 | 7,54 | 7,59 | -2,19% | 6.898.640,00 |
| 19.03.2026 | 7,61 | 7,83 | 7,61 | 7,76 | 0,26% | 4.605.393,00 |
| 18.03.2026 | 7,81 | 7,84 | 7,73 | 7,74 | -0,77% | 4.083.827,00 |
| 17.03.2026 | 7,82 | 7,91 | 7,80 | 7,80 | 0,00% | 2.770.459,00 |
| 16.03.2026 | 7,74 | 7,86 | 7,74 | 7,80 | 2,23% | 4.733.362,00 |
| 13.03.2026 | 7,77 | 7,80 | 7,61 | 7,63 | -1,17% | 4.541.098,00 |
| 12.03.2026 | 7,76 | 7,82 | 7,64 | 7,72 | -3,74% | 5.459.791,00 |
| 11.03.2026 | 8,00 | 8,06 | 7,94 | 8,02 | -3,14% | 5.004.481,00 |
| 10.03.2026 | 8,26 | 8,47 | 8,23 | 8,28 | 2,10% | 6.448.790,00 |
| 09.03.2026 | 7,85 | 8,14 | 7,80 | 8,11 | 0,62% | 6.328.685,00 |
| 06.03.2026 | 7,99 | 8,10 | 7,92 | 8,06 | -0,98% | 4.564.237,00 |
| 05.03.2026 | 8,21 | 8,30 | 8,03 | 8,14 | -0,85% | 4.423.293,00 |
| 04.03.2026 | 8,12 | 8,22 | 8,09 | 8,21 | -0,12% | 4.350.161,00 |
| 03.03.2026 | 7,99 | 8,25 | 7,93 | 8,22 | -5,19% | 7.502.004,00 |
| 02.03.2026 | 8,50 | 8,72 | 8,43 | 8,67 | -2,25% | 6.075.693,00 |
| 27.02.2026 | 9,02 | 9,09 | 8,78 | 8,87 | -1,55% | 4.301.477,00 |
| 26.02.2026 | 8,99 | 9,04 | 8,91 | 9,01 | 2,85% | 3.046.043,00 |
| 25.02.2026 | 8,63 | 8,79 | 8,58 | 8,76 | -1,90% | 6.068.775,00 |
| 24.02.2026 | 8,83 | 8,99 | 8,78 | 8,93 | -2,83% | 4.035.408,00 |
| 23.02.2026 | 9,40 | 9,45 | 9,18 | 9,19 | -1,71% | 4.194.099,00 |
| 20.02.2026 | 9,21 | 9,37 | 9,17 | 9,35 | 0,32% | 3.246.140,00 |
| 19.02.2026 | 9,28 | 9,34 | 9,25 | 9,32 | 1,30% | 3.568.666,00 |
| 18.02.2026 | 9,20 | 9,29 | 9,17 | 9,20 | -1,50% | 5.848.146,00 |
| 17.02.2026 | 9,17 | 9,38 | 9,08 | 9,34 | -5,66% | 8.497.073,00 |
| 13.02.2026 | 10,01 | 10,06 | 9,81 | 9,90 | -1,20% | 13.020.557,00 |
| 12.02.2026 | 10,23 | 10,28 | 9,93 | 10,02 | -0,69% | 5.460.415,00 |
| 11.02.2026 | 10,09 | 10,09 | 9,94 | 10,09 | 1,51% | 3.108.444,00 |
| 10.02.2026 | 10,05 | 10,13 | 9,85 | 9,94 | 1,43% | 6.362.144,00 |
| 09.02.2026 | 9,73 | 9,86 | 9,64 | 9,80 | 1,98% | 3.717.154,00 |
| 06.02.2026 | 9,40 | 9,62 | 9,40 | 9,61 | 6,78% | 2.781.420,00 |
| 05.02.2026 | 9,14 | 9,14 | 8,96 | 9,00 | -3,12% | 4.467.555,00 |
| 04.02.2026 | 9,26 | 9,39 | 9,20 | 9,29 | 4,50% | 6.025.897,00 |
| 03.02.2026 | 8,94 | 9,00 | 8,76 | 8,89 | 0,57% | 3.631.845,00 |
| 02.02.2026 | 8,66 | 8,89 | 8,59 | 8,84 | 2,43% | 5.600.005,00 |
| 30.01.2026 | 8,72 | 8,77 | 8,49 | 8,63 | -0,12% | 10.061.069,00 |
| 29.01.2026 | 8,73 | 8,82 | 8,59 | 8,64 | 0,12% | 15.157.751,00 |
| 28.01.2026 | 8,63 | 8,65 | 8,56 | 8,63 | -0,58% | 4.108.715,00 |
| 27.01.2026 | 8,57 | 8,68 | 8,52 | 8,68 | 2,00% | 2.430.575,00 |
| 26.01.2026 | 8,48 | 8,55 | 8,45 | 8,51 | 0,47% | 2.540.754,00 |
| 23.01.2026 | 8,42 | 8,49 | 8,39 | 8,47 | 1,19% | 2.627.129,00 |
| 22.01.2026 | 8,41 | 8,41 | 8,35 | 8,37 | -0,95% | 1.683.620,00 |
| 21.01.2026 | 8,37 | 8,49 | 8,29 | 8,45 | -0,71% | 3.895.695,00 |
| 20.01.2026 | 8,42 | 8,55 | 8,40 | 8,51 | -0,57% | 3.942.247,00 |
| 19.01.2026 | 8,52 | 8,56 | 8,52 | 8,56 | -0,36% | - |
| 16.01.2026 | 8,59 | 8,62 | 8,55 | 8,59 | 1,18% | 2.417.785,00 |
| 15.01.2026 | 8,54 | 8,59 | 8,48 | 8,49 | 1,19% | 2.384.068,00 |
| 14.01.2026 | 8,44 | 8,46 | 8,32 | 8,39 | 2,19% | 4.077.269,00 |
| 13.01.2026 | 8,27 | 8,32 | 8,20 | 8,21 | 2,11% | 3.358.571,00 |
| 12.01.2026 | 8,07 | 8,09 | 7,97 | 8,04 | 1,26% | 2.415.323,00 |
| 09.01.2026 | 7,95 | 8,04 | 7,85 | 7,94 | 1,15% | 4.332.606,00 |
| 08.01.2026 | 7,81 | 7,87 | 7,79 | 7,85 | 0,90% | 2.415.922,00 |
| 07.01.2026 | 7,80 | 7,85 | 7,76 | 7,78 | 0,13% | 2.383.834,00 |
| 06.01.2026 | 7,82 | 7,94 | 7,76 | 7,77 | 1,97% | 2.770.028,00 |
| 05.01.2026 | 7,53 | 7,64 | 7,51 | 7,62 | 2,83% | 3.220.666,00 |
| 02.01.2026 | 7,41 | 7,43 | 7,35 | 7,41 | 1,23% | 2.954.210,00 |
| 31.12.2025 | 7,36 | 7,36 | 7,32 | 7,32 | -0,54% | 2.160.007,00 |
| 30.12.2025 | 7,43 | 7,43 | 7,35 | 7,36 | 0,27% | 1.788.842,00 |
| 29.12.2025 | 7,35 | 7,36 | 7,31 | 7,34 | 0,27% | 2.154.969,00 |
| 26.12.2025 | 7,32 | 7,33 | 7,28 | 7,32 | -1,35% | 2.669.010,00 |
| 24.12.2025 | 7,39 | 7,44 | 7,37 | 7,42 | -0,54% | 2.978.094,00 |
| 23.12.2025 | 7,44 | 7,51 | 7,44 | 7,46 | 1,36% | 2.525.280,00 |
| 22.12.2025 | 7,33 | 7,37 | 7,30 | 7,36 | 0,68% | 1.917.180,00 |
| 19.12.2025 | 7,27 | 7,36 | 7,27 | 7,31 | 0,69% | 3.057.216,00 |
| 18.12.2025 | 7,29 | 7,32 | 7,26 | 7,26 | 0,41% | 2.421.110,00 |
| 17.12.2025 | 7,34 | 7,35 | 7,23 | 7,23 | -2,03% | 3.552.236,00 |
| 16.12.2025 | 7,36 | 7,45 | 7,34 | 7,38 | -2,77% | 12.332.343,00 |
| 15.12.2025 | 7,57 | 7,64 | 7,57 | 7,59 | 2,99% | 2.355.106,00 |
| 12.12.2025 | 7,37 | 7,39 | 7,32 | 7,37 | 0,27% | 1.947.948,00 |
| 11.12.2025 | 7,28 | 7,35 | 7,27 | 7,35 | 0,68% | 2.155.045,00 |
| 10.12.2025 | 7,25 | 7,34 | 7,25 | 7,30 | 0,55% | 3.298.324,00 |
| 09.12.2025 | 7,28 | 7,32 | 7,22 | 7,26 | -0,27% | 8.568.594,00 |
| 08.12.2025 | 7,30 | 7,32 | 7,26 | 7,28 | -0,95% | 2.452.903,00 |
| 05.12.2025 | 7,36 | 7,39 | 7,33 | 7,35 | 0,96% | 1.650.710,00 |
| 04.12.2025 | 7,33 | 7,35 | 7,27 | 7,28 | 0,97% | 1.660.000,00 |
| 03.12.2025 | 7,18 | 7,22 | 7,14 | 7,21 | -0,69% | 2.383.822,00 |
| 02.12.2025 | 7,29 | 7,32 | 7,25 | 7,26 | 1,40% | 7.051.751,00 |
| 01.12.2025 | 7,11 | 7,19 | 7,10 | 7,16 | 0,85% | 1.492.933,00 |
| 28.11.2025 | 7,10 | 7,12 | 7,06 | 7,10 | 0,14% | 1.226.528,00 |
| 26.11.2025 | 7,00 | 7,12 | 7,00 | 7,09 | 3,35% | 1.842.682,00 |
| 25.11.2025 | 6,78 | 6,87 | 6,73 | 6,86 | 2,39% | 2.399.858,00 |
| 24.11.2025 | 6,64 | 6,72 | 6,61 | 6,70 | 1,36% | 2.325.747,00 |